Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.810 | 9.980 | 9.720 | 9.750 | 53,232 | -0.08(-0.81%) |
Nov 27, 2015 | 9.790 | 9.850 | 9.770 | 9.830 | 29,546 | -0.02(-0.20%) |
Nov 25, 2015 | 9.750 | 9.850 | 9.850 | 9.850 | 53,300 | +0.13(+1.34%) |
Nov 24, 2015 | 9.830 | 10.08 | 9.550 | 9.720 | 52,123 | -0.18(-1.82%) |
Nov 23, 2015 | 10.03 | 10.03 | 9.870 | 9.900 | 48,517 | -0.10(-1.00%) |
Nov 20, 2015 | 9.860 | 10.16 | 9.690 | 10.00 | 131,065 | +0.19(+1.94%) |
Nov 19, 2015 | 9.650 | 9.860 | 9.620 | 9.810 | 55,119 | +0.13(+1.34%) |
Nov 18, 2015 | 10.06 | 10.06 | 9.480 | 9.680 | 217,755 | -0.40(-3.97%) |
Nov 17, 2015 | 10.11 | 10.16 | 10.01 | 10.08 | 34,674 | -0.05(-0.49%) |
Nov 16, 2015 | 10.13 | 11.00 | 10.06 | 10.13 | 92,534 | -0.01(-0.10%) |
Nov 13, 2015 | 10.10 | 10.28 | 10.10 | 10.14 | 91,960 | -0.03(-0.29%) |
Nov 12, 2015 | 10.11 | 10.27 | 10.07 | 10.17 | 90,942 | -0.02(-0.20%) |
Nov 11, 2015 | 10.18 | 10.35 | 10.05 | 10.19 | 91,620 | -0.01(-0.10%) |
Nov 10, 2015 | 10.15 | 10.25 | 10.06 | 10.20 | 140,371 | +0.02(+0.20%) |
Nov 09, 2015 | 10.32 | 10.98 | 10.17 | 10.18 | 82,496 | -0.12(-1.17%) |
Nov 06, 2015 | 10.21 | 10.32 | 10.03 | 10.30 | 104,232 | +0.04(+0.39%) |
Nov 05, 2015 | 10.35 | 10.46 | 10.16 | 10.26 | 107,787 | -0.09(-0.87%) |
Nov 04, 2015 | 10.41 | 10.45 | 10.32 | 10.35 | 100,059 | -0.12(-1.15%) |
Nov 03, 2015 | 10.52 | 10.54 | 10.31 | 10.47 | 94,455 | -0.07(-0.66%) |
Nov 02, 2015 | 10.08 | 10.65 | 10.08 | 10.54 | 112,751 | +0.42(+4.15%) |
Oct 30, 2015 | 10.36 | 10.53 | 10.05 | 10.12 | 163,283 | -0.24(-2.32%) |
Oct 29, 2015 | 10.59 | 10.78 | 9.990 | 10.36 | 313,288 | -0.29(-2.72%) |
Oct 28, 2015 | 10.57 | 11.08 | 10.57 | 10.65 | 192,161 | -0.38(-3.45%) |
Oct 27, 2015 | 11.08 | 11.08 | 10.85 | 11.03 | 64,903 | -0.04(-0.36%) |
Oct 26, 2015 | 11.01 | 11.24 | 10.96 | 11.07 | 31,519 | +0.01(+0.09%) |
Oct 23, 2015 | 11.23 | 11.24 | 11.00 | 11.06 | 54,717 | -0.15(-1.34%) |
Oct 22, 2015 | 11.13 | 11.24 | 11.00 | 11.21 | 98,962 | +0.17(+1.54%) |
Oct 21, 2015 | 11.07 | 11.12 | 11.04 | 11.04 | 46,860 | -0.05(-0.45%) |
Oct 20, 2015 | 11.07 | 11.15 | 11.05 | 11.09 | 36,828 | +0.01(+0.09%) |
Oct 19, 2015 | 11.06 | 11.24 | 11.06 | 11.08 | 36,984 | -0.04(-0.36%) |
Oct 16, 2015 | 11.17 | 11.30 | 11.07 | 11.12 | 66,613 | +0.00(+0.00%) |
Oct 15, 2015 | 11.06 | 11.24 | 11.02 | 11.12 | 76,997 | +0.12(+1.09%) |
Oct 14, 2015 | 11.10 | 11.16 | 10.98 | 11.00 | 43,544 | -0.09(-0.81%) |
Oct 13, 2015 | 11.02 | 11.24 | 11.02 | 11.09 | 43,525 | +0.01(+0.09%) |
Oct 12, 2015 | 11.15 | 11.24 | 11.05 | 11.08 | 25,582 | -0.10(-0.89%) |
Oct 09, 2015 | 11.04 | 11.22 | 10.91 | 11.18 | 35,891 | +0.14(+1.27%) |
Oct 08, 2015 | 11.25 | 11.35 | 11.01 | 11.04 | 45,011 | -0.26(-2.30%) |
Oct 07, 2015 | 11.15 | 11.34 | 11.06 | 11.30 | 44,819 | +0.21(+1.89%) |
Oct 06, 2015 | 11.25 | 11.35 | 11.06 | 11.09 | 39,769 | -0.21(-1.86%) |
Oct 05, 2015 | 11.15 | 11.31 | 11.12 | 11.30 | 57,555 | +0.16(+1.44%) |
Oct 02, 2015 | 11.05 | 11.14 | 10.97 | 11.14 | 104,602 | +0.08(+0.72%) |
Oct 01, 2015 | 11.10 | 11.19 | 11.02 | 11.06 | 67,695 | -0.07(-0.63%) |
Sep 30, 2015 | 11.18 | 11.23 | 11.06 | 11.13 | 46,730 | +0.03(+0.27%) |
Sep 29, 2015 | 11.10 | 11.35 | 11.04 | 11.10 | 81,745 | -0.04(-0.36%) |
Sep 28, 2015 | 11.38 | 11.39 | 11.10 | 11.14 | 90,456 | -0.23(-2.02%) |
Sep 25, 2015 | 11.79 | 11.79 | 11.36 | 11.37 | 60,711 | -0.32(-2.74%) |
Sep 24, 2015 | 11.62 | 11.76 | 11.52 | 11.69 | 80,253 | +0.02(+0.17%) |
Sep 23, 2015 | 11.51 | 11.77 | 11.48 | 11.67 | 143,900 | +0.19(+1.66%) |
Sep 22, 2015 | 11.50 | 11.60 | 11.43 | 11.48 | 97,631 | -0.11(-0.95%) |
Sep 21, 2015 | 11.54 | 11.70 | 11.43 | 11.59 | 66,253 | +0.16(+1.40%) |
Sep 18, 2015 | 11.36 | 11.68 | 11.36 | 11.43 | 195,334 | -0.05(-0.44%) |
Sep 17, 2015 | 11.40 | 11.69 | 11.40 | 11.48 | 158,093 | +0.08(+0.70%) |
Sep 16, 2015 | 11.46 | 11.49 | 11.37 | 11.40 | 121,549 | -0.07(-0.61%) |
Sep 15, 2015 | 11.32 | 11.49 | 11.30 | 11.47 | 63,859 | +0.12(+1.06%) |
Sep 14, 2015 | 11.45 | 11.49 | 11.28 | 11.35 | 84,010 | -0.07(-0.61%) |
Sep 11, 2015 | 11.20 | 11.50 | 11.09 | 11.42 | 83,752 | +0.16(+1.42%) |
Sep 10, 2015 | 11.22 | 11.40 | 11.06 | 11.26 | 75,485 | +0.13(+1.17%) |
Sep 09, 2015 | 11.14 | 11.30 | 11.08 | 11.13 | 66,480 | +0.04(+0.36%) |
Sep 08, 2015 | 11.21 | 11.21 | 11.06 | 11.09 | 58,986 | +0.02(+0.18%) |
Sep 04, 2015 | 11.06 | 11.07 | 11.07 | 11.07 | 86,900 | -0.03(-0.27%) |
Sep 03, 2015 | 11.14 | 11.23 | 11.05 | 11.10 | 47,380 | -0.07(-0.63%) |
Sep 02, 2015 | 11.11 | 11.23 | 11.04 | 11.17 | 65,241 | +0.14(+1.27%) |